29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 185600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 6016 |
| 3 | 20230803 | 185500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 4 | 20230803 | 185400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 5 | 20230803 | 185300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 6 | 20230803 | 185200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 7 | 20230803 | 185100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 8 | 20230803 | 185000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 9 | 20230803 | 184900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 10 | 20230803 | 184800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 11 | 20230803 | 184700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 12 | 20230803 | 184600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 13 | 20230803 | 184500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 14 | 20230803 | 184400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 15 | 20230803 | 184300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 16 | 20230803 | 184200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 17 | 20230803 | 184100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 18 | 20230803 | 184000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 19 | 20230803 | 183900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 20 | 20230803 | 183800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 21 | 20230803 | 183700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 22 | 20230803 | 183600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 23 | 20230803 | 183500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 24 | 20230803 | 183400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 25 | 20230803 | 183300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 26 | 20230803 | 183200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 27 | 20230803 | 183100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 28 | 20230803 | 183000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 29 | 20230803 | 182900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 30 | 20230803 | 182800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 31 | 20230803 | 182700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 32 | 20230803 | 182600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 6016 |
| 33 | 20230803 | 182500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 34 | 20230803 | 182400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 35 | 20230803 | 182300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 36 | 20230803 | 182200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 37 | 20230803 | 182100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 38 | 20230803 | 182000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 39 | 20230803 | 181900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 40 | 20230803 | 181800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 41 | 20230803 | 181700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 42 | 20230803 | 181600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 43 | 20230803 | 181500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 44 | 20230803 | 181400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 45 | 20230803 | 181300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 46 | 20230803 | 181200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 47 | 20230803 | 181100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 48 | 20230803 | 181000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 49 | 20230803 | 180900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 50 | 20230803 | 180800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 51 | 20230803 | 180700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 52 | 20230803 | 180600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 53 | 20230803 | 180500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 54 | 20230803 | 180400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 55 | 20230803 | 180300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 56 | 20230803 | 180200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 57 | 20230803 | 180100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 58 | 20230803 | 180000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 59 | 20230803 | 175900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 60 | 20230803 | 175800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 61 | 20230803 | 175700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 62 | 20230803 | 175600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 6016 |
| 63 | 20230803 | 175500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 64 | 20230803 | 175400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 65 | 20230803 | 175300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 66 | 20230803 | 175200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 67 | 20230803 | 175100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 68 | 20230803 | 175000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 69 | 20230803 | 174900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 70 | 20230803 | 174800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 71 | 20230803 | 174700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 72 | 20230803 | 174600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 73 | 20230803 | 174500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 74 | 20230803 | 174400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 75 | 20230803 | 174300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 76 | 20230803 | 174200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 77 | 20230803 | 174100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 78 | 20230803 | 174000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 79 | 20230803 | 173900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 80 | 20230803 | 173800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 81 | 20230803 | 173700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 82 | 20230803 | 173600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 83 | 20230803 | 173500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 84 | 20230803 | 173400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 85 | 20230803 | 173300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 86 | 20230803 | 173200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 87 | 20230803 | 173100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 88 | 20230803 | 173000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 89 | 20230803 | 172900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 90 | 20230803 | 172800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 91 | 20230803 | 172700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 92 | 20230803 | 172600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 6016 |
| 93 | 20230803 | 172500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 94 | 20230803 | 172400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 95 | 20230803 | 172300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 96 | 20230803 | 172200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 97 | 20230803 | 172100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 98 | 20230803 | 172000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 99 | 20230803 | 171900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 100 | 20230803 | 171800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 101 | 20230803 | 171700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 102 | 20230803 | 171600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 103 | 20230803 | 171500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 104 | 20230803 | 171400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 105 | 20230803 | 171300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 106 | 20230803 | 171200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 107 | 20230803 | 171100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 108 | 20230803 | 171000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 109 | 20230803 | 170900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 110 | 20230803 | 170800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 111 | 20230803 | 170700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 112 | 20230803 | 170600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 113 | 20230803 | 170500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 114 | 20230803 | 170400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 115 | 20230803 | 170300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 116 | 20230803 | 170200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 117 | 20230803 | 170100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 118 | 20230803 | 170000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 119 | 20230803 | 165900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 120 | 20230803 | 165800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 121 | 20230803 | 165700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 122 | 20230803 | 165600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 6016 |
| 123 | 20230803 | 165500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 124 | 20230803 | 165400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 125 | 20230803 | 165300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 126 | 20230803 | 165200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 127 | 20230803 | 165100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 128 | 20230803 | 165000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 129 | 20230803 | 164900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 130 | 20230803 | 164800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 131 | 20230803 | 164700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 132 | 20230803 | 164600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 133 | 20230803 | 164500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 134 | 20230803 | 164400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 135 | 20230803 | 164300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 136 | 20230803 | 164200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 137 | 20230803 | 164100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 138 | 20230803 | 164000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 139 | 20230803 | 163900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 140 | 20230803 | 163800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 141 | 20230803 | 163700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 142 | 20230803 | 163600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 143 | 20230803 | 163500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 144 | 20230803 | 163400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 145 | 20230803 | 163300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 146 | 20230803 | 163200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 147 | 20230803 | 163100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 148 | 20230803 | 163000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 149 | 20230803 | 162900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 150 | 20230803 | 162800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 151 | 20230803 | 162700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 152 | 20230803 | 162600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 6016 |
| 153 | 20230803 | 162500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 154 | 20230803 | 162400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 155 | 20230803 | 162300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 156 | 20230803 | 162200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 157 | 20230803 | 162100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 158 | 20230803 | 162000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 159 | 20230803 | 161900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 160 | 20230803 | 161800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 161 | 20230803 | 161700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 162 | 20230803 | 161600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 163 | 20230803 | 161500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 164 | 20230803 | 161400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 165 | 20230803 | 161300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 166 | 20230803 | 161200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 167 | 20230803 | 161100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 168 | 20230803 | 161000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 169 | 20230803 | 160900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 170 | 20230803 | 160800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 171 | 20230803 | 160700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 172 | 20230803 | 160600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 173 | 20230803 | 160500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 174 | 20230803 | 160400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 175 | 20230803 | 160300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 176 | 20230803 | 160200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 177 | 20230803 | 160100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 178 | 20230803 | 160000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 179 | 20230803 | 155900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 180 | 20230803 | 155800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 181 | 20230803 | 155700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 182 | 20230803 | 155600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 6016 |
| 183 | 20230803 | 155500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 184 | 20230803 | 155400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 185 | 20230803 | 155300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 186 | 20230803 | 155200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 187 | 20230803 | 155100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 188 | 20230803 | 155000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 189 | 20230803 | 154900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 190 | 20230803 | 154800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 191 | 20230803 | 154700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 192 | 20230803 | 154600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 193 | 20230803 | 154500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 194 | 20230803 | 154400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 195 | 20230803 | 154300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 196 | 20230803 | 154200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 197 | 20230803 | 154100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 198 | 20230803 | 154000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 199 | 20230803 | 153900 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 200 | 20230803 | 153800 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 201 | 20230803 | 153700 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 202 | 20230803 | 153600 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 203 | 20230803 | 153500 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 204 | 20230803 | 153400 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 205 | 20230803 | 153300 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 206 | 20230803 | 153200 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 207 | 20230803 | 153100 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 0 |
| 208 | 20230803 | 153000 | 1064862114 | 1686 | 1686 | 1686 | 1686 | 6016 |
| 209 | 20230803 | 152900 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 210 | 20230803 | 152800 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 211 | 20230803 | 152700 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 212 | 20230803 | 152600 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 213 | 20230803 | 152500 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 214 | 20230803 | 152400 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 215 | 20230803 | 152300 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 216 | 20230803 | 152200 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 217 | 20230803 | 152100 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 218 | 20230803 | 152000 | 1054719138 | 1693 | 1693 | 1693 | 1693 | 0 |
| 219 | 20230803 | 151900 | 1054719138 | 1693 | 1686 | 1693 | 1686 | 18 |
| 220 | 20230803 | 151800 | 1054688776 | 1694 | 1686 | 1694 | 1685 | 2911 |
| 221 | 20230803 | 151700 | 1049780275 | 1688 | 1688 | 1688 | 1688 | 272 |
| 222 | 20230803 | 151600 | 1049321139 | 1688 | 1687 | 1688 | 1687 | 66 |
| 223 | 20230803 | 151500 | 1049209766 | 1687 | 1687 | 1687 | 1687 | 489 |
| 224 | 20230803 | 151400 | 1048384823 | 1687 | 1685 | 1687 | 1683 | 3869 |
| 225 | 20230803 | 151300 | 1041869613 | 1685 | 1686 | 1686 | 1683 | 1686 |
| 226 | 20230803 | 151200 | 1039030307 | 1686 | 1685 | 1686 | 1684 | 1064 |
| 227 | 20230803 | 151100 | 1037237480 | 1687 | 1687 | 1687 | 1684 | 5080 |
| 228 | 20230803 | 151000 | 1028680603 | 1688 | 1688 | 1688 | 1686 | 8 |
| 229 | 20230803 | 150900 | 1028667109 | 1689 | 1686 | 1689 | 1686 | 239 |
| 230 | 20230803 | 150800 | 1028264149 | 1687 | 1690 | 1690 | 1686 | 3505 |
| 231 | 20230803 | 150700 | 1022346915 | 1686 | 1686 | 1686 | 1686 | 4 |
| 232 | 20230803 | 150600 | 1022340171 | 1690 | 1691 | 1691 | 1690 | 11 |
| 233 | 20230803 | 150500 | 1022321575 | 1691 | 1684 | 1691 | 1684 | 1843 |
| 234 | 20230803 | 150400 | 1019207080 | 1690 | 1690 | 1690 | 1684 | 438 |
| 235 | 20230803 | 150300 | 1018469260 | 1691 | 1692 | 1692 | 1691 | 2550 |
| 236 | 20230803 | 150200 | 1014155660 | 1692 | 1692 | 1692 | 1692 | 4 |
| 237 | 20230803 | 150100 | 1014148892 | 1678 | 1690 | 1690 | 1678 | 9370 |
| 238 | 20230803 | 150000 | 998404848 | 1693 | 1692 | 1693 | 1692 | 1184 |
| 239 | 20230803 | 145900 | 996401517 | 1692 | 1692 | 1692 | 1692 | 170 |
| 240 | 20230803 | 145800 | 996113877 | 1686 | 1691 | 1692 | 1680 | 11723 |
| 241 | 20230803 | 145700 | 976346169 | 1695 | 1695 | 1695 | 1695 | 5110 |
| 242 | 20230803 | 145600 | 967684719 | 1695 | 1695 | 1695 | 1695 | 100 |
| 243 | 20230803 | 145500 | 967515219 | 1696 | 1693 | 1696 | 1693 | 10 |
| 244 | 20230803 | 145400 | 967498275 | 1692 | 1692 | 1692 | 1692 | 300 |
| 245 | 20230803 | 145300 | 966990675 | 1692 | 1692 | 1692 | 1692 | 51 |
| 246 | 20230803 | 145200 | 966904383 | 1691 | 1690 | 1691 | 1690 | 179 |
| 247 | 20230803 | 145100 | 966601871 | 1690 | 1688 | 1690 | 1688 | 1574 |
| 248 | 20230803 | 145000 | 963944651 | 1688 | 1688 | 1688 | 1688 | 1212 |
| 249 | 20230803 | 144900 | 961898795 | 1687 | 1687 | 1687 | 1687 | 808 |
| 250 | 20230803 | 144800 | 960535699 | 1686 | 1686 | 1686 | 1686 | 125 |
| 251 | 20230803 | 144700 | 960324949 | 1687 | 1687 | 1687 | 1687 | 1 |
| 252 | 20230803 | 144600 | 960323262 | 1686 | 1684 | 1686 | 1684 | 1191 |
| 253 | 20230803 | 144500 | 958316112 | 1684 | 1685 | 1685 | 1684 | 909 |
| 254 | 20230803 | 144400 | 956784947 | 1685 | 1685 | 1685 | 1685 | 21 |
| 255 | 20230803 | 144300 | 956749562 | 1684 | 1683 | 1684 | 1683 | 1406 |
| 256 | 20230803 | 144200 | 954381958 | 1686 | 1686 | 1686 | 1686 | 100 |
| 257 | 20230803 | 144100 | 954213358 | 1686 | 1687 | 1687 | 1681 | 2146 |
| 258 | 20230803 | 144000 | 950604070 | 1688 | 1688 | 1688 | 1687 | 118 |
| 259 | 20230803 | 143900 | 950404932 | 1688 | 1686 | 1688 | 1682 | 7414 |
| 260 | 20230803 | 143800 | 937921458 | 1683 | 1687 | 1687 | 1683 | 3954 |
| 261 | 20230803 | 143700 | 931260834 | 1692 | 1693 | 1693 | 1692 | 110 |
| 262 | 20230803 | 143600 | 931074614 | 1693 | 1692 | 1693 | 1689 | 49 |
| 263 | 20230803 | 143500 | 930991711 | 1688 | 1692 | 1692 | 1688 | 4014 |
| 264 | 20230803 | 143400 | 924210318 | 1692 | 1693 | 1693 | 1692 | 572 |
| 265 | 20230803 | 143300 | 923242490 | 1693 | 1695 | 1695 | 1693 | 979 |
| 266 | 20230803 | 143200 | 921584443 | 1695 | 1695 | 1695 | 1695 | 1 |
| 267 | 20230803 | 143100 | 921582748 | 1695 | 1695 | 1695 | 1695 | 621 |
| 268 | 20230803 | 143000 | 920530153 | 1695 | 1695 | 1695 | 1695 | 10 |
| 269 | 20230803 | 142900 | 920513203 | 1696 | 1693 | 1696 | 1693 | 636 |
| 270 | 20230803 | 142800 | 919434785 | 1693 | 1696 | 1696 | 1693 | 4 |
| 271 | 20230803 | 142700 | 919428007 | 1697 | 1697 | 1697 | 1697 | 50 |
| 272 | 20230803 | 142600 | 919343157 | 1693 | 1694 | 1698 | 1693 | 2062 |
| 273 | 20230803 | 142500 | 915847039 | 1694 | 1694 | 1694 | 1694 | 10 |
| 274 | 20230803 | 142400 | 915830099 | 1695 | 1695 | 1697 | 1695 | 161 |
| 275 | 20230803 | 142300 | 915557186 | 1696 | 1691 | 1696 | 1691 | 7433 |
| 276 | 20230803 | 142200 | 902971998 | 1691 | 1685 | 1691 | 1685 | 12561 |
| 277 | 20230803 | 142100 | 881772931 | 1685 | 1685 | 1685 | 1685 | 290 |
| 278 | 20230803 | 142000 | 881284281 | 1685 | 1685 | 1685 | 1683 | 401 |
| 279 | 20230803 | 141900 | 880609196 | 1683 | 1684 | 1684 | 1683 | 370 |
| 280 | 20230803 | 141800 | 879986268 | 1685 | 1685 | 1685 | 1685 | 112 |
| 281 | 20230803 | 141700 | 879797548 | 1687 | 1687 | 1687 | 1687 | 112 |
| 282 | 20230803 | 141600 | 879608604 | 1688 | 1688 | 1688 | 1688 | 0 |
| 283 | 20230803 | 141500 | 879608604 | 1688 | 1688 | 1688 | 1688 | 0 |
| 284 | 20230803 | 141400 | 879608604 | 1688 | 1686 | 1688 | 1686 | 1062 |
| 285 | 20230803 | 141300 | 877817819 | 1686 | 1687 | 1688 | 1684 | 2386 |
| 286 | 20230803 | 141200 | 873795679 | 1684 | 1686 | 1686 | 1684 | 5000 |
| 287 | 20230803 | 141100 | 865368966 | 1688 | 1688 | 1688 | 1688 | 0 |
| 288 | 20230803 | 141000 | 865368966 | 1688 | 1687 | 1688 | 1686 | 527 |
| 289 | 20230803 | 140900 | 864480420 | 1689 | 1689 | 1689 | 1689 | 10 |
| 290 | 20230803 | 140800 | 864463530 | 1689 | 1689 | 1689 | 1689 | 0 |
| 291 | 20230803 | 140700 | 864463530 | 1689 | 1689 | 1689 | 1689 | 3 |
| 292 | 20230803 | 140600 | 864458463 | 1689 | 1689 | 1689 | 1689 | 0 |
| 293 | 20230803 | 140500 | 864458463 | 1689 | 1687 | 1689 | 1687 | 1027 |
| 294 | 20230803 | 140400 | 862725912 | 1690 | 1690 | 1690 | 1690 | 1488 |
| 295 | 20230803 | 140300 | 860211192 | 1690 | 1690 | 1690 | 1690 | 0 |
| 296 | 20230803 | 140200 | 860211192 | 1690 | 1690 | 1690 | 1690 | 0 |
| 297 | 20230803 | 140100 | 860211192 | 1690 | 1687 | 1690 | 1687 | 412 |
| 298 | 20230803 | 140000 | 859516145 | 1690 | 1690 | 1690 | 1690 | 0 |
| 299 | 20230803 | 135900 | 859516145 | 1690 | 1688 | 1690 | 1687 | 201 |
| 300 | 20230803 | 135800 | 859176954 | 1690 | 1691 | 1691 | 1690 | 337 |
| 301 | 20230803 | 135700 | 858607407 | 1692 | 1689 | 1692 | 1689 | 5372 |
| 302 | 20230803 | 135600 | 849529413 | 1689 | 1690 | 1690 | 1689 | 1412 |
| 303 | 20230803 | 135500 | 847143535 | 1690 | 1690 | 1690 | 1690 | 1 |
| 304 | 20230803 | 135400 | 847141845 | 1689 | 1688 | 1689 | 1688 | 972 |
| 305 | 20230803 | 135300 | 845500808 | 1687 | 1688 | 1688 | 1687 | 155 |
| 306 | 20230803 | 135200 | 845239268 | 1688 | 1688 | 1688 | 1688 | 499 |
| 307 | 20230803 | 135100 | 844396956 | 1688 | 1688 | 1688 | 1688 | 303 |
| 308 | 20230803 | 135000 | 843885492 | 1686 | 1686 | 1686 | 1686 | 0 |
| 309 | 20230803 | 134900 | 843885492 | 1686 | 1686 | 1686 | 1686 | 500 |
| 310 | 20230803 | 134800 | 843042492 | 1688 | 1688 | 1688 | 1688 | 1031 |
| 311 | 20230803 | 134700 | 841302164 | 1687 | 1687 | 1687 | 1687 | 1173 |
| 312 | 20230803 | 134600 | 839323313 | 1687 | 1687 | 1687 | 1687 | 102 |
| 313 | 20230803 | 134500 | 839151239 | 1687 | 1686 | 1687 | 1686 | 623 |
| 314 | 20230803 | 134400 | 838100451 | 1687 | 1687 | 1687 | 1687 | 352 |
| 315 | 20230803 | 134300 | 837506627 | 1687 | 1687 | 1687 | 1686 | 1096 |
| 316 | 20230803 | 134200 | 835658759 | 1686 | 1687 | 1687 | 1686 | 1137 |
| 317 | 20230803 | 134100 | 833741640 | 1687 | 1688 | 1688 | 1687 | 40 |
| 318 | 20230803 | 134000 | 833674140 | 1688 | 1687 | 1688 | 1687 | 318 |
| 319 | 20230803 | 133900 | 833137673 | 1687 | 1687 | 1687 | 1687 | 1 |
| 320 | 20230803 | 133800 | 833135986 | 1686 | 1686 | 1686 | 1686 | 49 |
| 321 | 20230803 | 133700 | 833053372 | 1686 | 1686 | 1686 | 1686 | 1 |
| 322 | 20230803 | 133600 | 833051686 | 1687 | 1687 | 1687 | 1687 | 100 |
| 323 | 20230803 | 133500 | 832882986 | 1687 | 1687 | 1687 | 1687 | 111 |
| 324 | 20230803 | 133400 | 832695729 | 1686 | 1686 | 1686 | 1686 | 84 |
| 325 | 20230803 | 133300 | 832554105 | 1687 | 1687 | 1687 | 1687 | 679 |
| 326 | 20230803 | 133200 | 831408632 | 1688 | 1687 | 1688 | 1686 | 442 |
| 327 | 20230803 | 133100 | 830663017 | 1687 | 1686 | 1687 | 1686 | 1095 |
| 328 | 20230803 | 133000 | 828816846 | 1686 | 1685 | 1686 | 1685 | 4703 |
| 329 | 20230803 | 132900 | 820892288 | 1684 | 1684 | 1685 | 1684 | 4129 |
| 330 | 20230803 | 132800 | 813939051 | 1684 | 1684 | 1684 | 1684 | 1 |
| 331 | 20230803 | 132700 | 813937367 | 1685 | 1685 | 1685 | 1685 | 0 |
| 332 | 20230803 | 132600 | 813937367 | 1685 | 1685 | 1685 | 1685 | 1 |
| 333 | 20230803 | 132500 | 813935682 | 1684 | 1684 | 1684 | 1683 | 2734 |
| 334 | 20230803 | 132400 | 809331926 | 1684 | 1684 | 1684 | 1684 | 0 |
| 335 | 20230803 | 132300 | 809331926 | 1684 | 1683 | 1684 | 1683 | 63 |
| 336 | 20230803 | 132200 | 809225896 | 1683 | 1683 | 1683 | 1683 | 1205 |
| 337 | 20230803 | 132100 | 807197881 | 1683 | 1683 | 1683 | 1683 | 653 |
| 338 | 20230803 | 132000 | 806098882 | 1683 | 1684 | 1684 | 1683 | 14 |
| 339 | 20230803 | 131900 | 806075318 | 1682 | 1684 | 1684 | 1682 | 300 |
| 340 | 20230803 | 131800 | 805570512 | 1684 | 1685 | 1685 | 1684 | 199 |
| 341 | 20230803 | 131700 | 805235247 | 1685 | 1685 | 1685 | 1685 | 711 |
| 342 | 20230803 | 131600 | 804037212 | 1684 | 1684 | 1684 | 1684 | 100 |
| 343 | 20230803 | 131500 | 803868812 | 1684 | 1684 | 1684 | 1684 | 100 |
| 344 | 20230803 | 131400 | 803700412 | 1685 | 1685 | 1685 | 1685 | 1 |
| 345 | 20230803 | 131300 | 803698727 | 1684 | 1682 | 1684 | 1682 | 1376 |
| 346 | 20230803 | 131200 | 801383493 | 1681 | 1682 | 1682 | 1681 | 451 |
| 347 | 20230803 | 131100 | 800625211 | 1681 | 1681 | 1681 | 1681 | 150 |
| 348 | 20230803 | 131000 | 800373061 | 1682 | 1682 | 1682 | 1682 | 566 |
| 349 | 20230803 | 130900 | 799421049 | 1682 | 1682 | 1682 | 1682 | 1 |
| 350 | 20230803 | 130800 | 799419367 | 1682 | 1682 | 1682 | 1682 | 100 |
| 351 | 20230803 | 130700 | 799251167 | 1683 | 1683 | 1683 | 1683 | 0 |
| 352 | 20230803 | 130600 | 799251167 | 1683 | 1683 | 1683 | 1683 | 15 |
| 353 | 20230803 | 130500 | 799225922 | 1683 | 1683 | 1683 | 1683 | 100 |
| 354 | 20230803 | 130400 | 799057622 | 1683 | 1683 | 1683 | 1683 | 0 |
| 355 | 20230803 | 130300 | 799057622 | 1683 | 1683 | 1683 | 1683 | 110 |
| 356 | 20230803 | 130200 | 798872492 | 1683 | 1683 | 1683 | 1680 | 1070 |
| 357 | 20230803 | 130100 | 797074562 | 1683 | 1683 | 1683 | 1683 | 230 |
| 358 | 20230803 | 130000 | 796687472 | 1683 | 1684 | 1684 | 1683 | 1297 |
| 359 | 20230803 | 125900 | 794504435 | 1683 | 1686 | 1686 | 1683 | 2150 |
| 360 | 20230803 | 125800 | 790885585 | 1686 | 1685 | 1686 | 1685 | 2088 |
| 361 | 20230803 | 125700 | 787367216 | 1685 | 1680 | 1685 | 1680 | 878 |
| 362 | 20230803 | 125600 | 785890040 | 1683 | 1683 | 1683 | 1680 | 1082 |
| 363 | 20230803 | 125500 | 784071087 | 1683 | 1683 | 1683 | 1683 | 24 |
| 364 | 20230803 | 125400 | 784030695 | 1683 | 1683 | 1683 | 1683 | 45 |
| 365 | 20230803 | 125300 | 783954960 | 1683 | 1683 | 1683 | 1683 | 11 |
| 366 | 20230803 | 125200 | 783936447 | 1683 | 1683 | 1683 | 1683 | 6 |
| 367 | 20230803 | 125100 | 783926349 | 1682 | 1682 | 1682 | 1680 | 425 |
| 368 | 20230803 | 125000 | 783211561 | 1682 | 1684 | 1684 | 1682 | 3362 |
| 369 | 20230803 | 124900 | 777553671 | 1684 | 1684 | 1684 | 1684 | 45 |
| 370 | 20230803 | 124800 | 777477891 | 1684 | 1684 | 1684 | 1684 | 981 |
| 371 | 20230803 | 124700 | 775825887 | 1684 | 1684 | 1684 | 1684 | 1 |
| 372 | 20230803 | 124600 | 775824203 | 1684 | 1684 | 1684 | 1684 | 327 |
| 373 | 20230803 | 124500 | 775273535 | 1684 | 1680 | 1684 | 1680 | 100 |
| 374 | 20230803 | 124400 | 775105487 | 1685 | 1685 | 1685 | 1685 | 1 |
| 375 | 20230803 | 124300 | 775103802 | 1684 | 1682 | 1684 | 1682 | 5900 |
| 376 | 20230803 | 124200 | 765172718 | 1682 | 1682 | 1682 | 1682 | 0 |
| 377 | 20230803 | 124100 | 765172718 | 1682 | 1682 | 1682 | 1682 | 6 |
| 378 | 20230803 | 124000 | 765162626 | 1682 | 1682 | 1682 | 1682 | 1 |
| 379 | 20230803 | 123900 | 765160944 | 1682 | 1682 | 1682 | 1682 | 0 |
| 380 | 20230803 | 123800 | 765160944 | 1682 | 1682 | 1682 | 1682 | 2 |
| 381 | 20230803 | 123700 | 765157580 | 1677 | 1677 | 1677 | 1677 | 1268 |
| 382 | 20230803 | 123600 | 763031144 | 1683 | 1683 | 1683 | 1683 | 1 |
| 383 | 20230803 | 123500 | 763029461 | 1682 | 1680 | 1682 | 1680 | 2416 |
| 384 | 20230803 | 123400 | 758969989 | 1680 | 1680 | 1680 | 1676 | 302 |
| 385 | 20230803 | 123300 | 758462633 | 1676 | 1679 | 1679 | 1676 | 15 |
| 386 | 20230803 | 123200 | 758437463 | 1680 | 1680 | 1680 | 1680 | 363 |
| 387 | 20230803 | 123100 | 757827623 | 1684 | 1684 | 1684 | 1684 | 26 |
| 388 | 20230803 | 123000 | 757783839 | 1684 | 1684 | 1684 | 1682 | 945 |
| 389 | 20230803 | 122900 | 756194294 | 1682 | 1684 | 1684 | 1682 | 19 |
| 390 | 20230803 | 122800 | 756162318 | 1684 | 1682 | 1684 | 1682 | 3985 |
| 391 | 20230803 | 122700 | 749457847 | 1682 | 1681 | 1682 | 1680 | 1463 |
| 392 | 20230803 | 122600 | 746997406 | 1681 | 1681 | 1681 | 1681 | 30 |
| 393 | 20230803 | 122500 | 746946976 | 1682 | 1680 | 1682 | 1680 | 1652 |
| 394 | 20230803 | 122400 | 744168512 | 1682 | 1679 | 1682 | 1679 | 515 |
| 395 | 20230803 | 122300 | 743302432 | 1682 | 1682 | 1682 | 1682 | 101 |
| 396 | 20230803 | 122200 | 743132550 | 1678 | 1676 | 1678 | 1676 | 3376 |
| 397 | 20230803 | 122100 | 737468982 | 1677 | 1678 | 1678 | 1677 | 7 |
| 398 | 20230803 | 122000 | 737457239 | 1676 | 1678 | 1678 | 1676 | 461 |
| 399 | 20230803 | 121900 | 736684481 | 1678 | 1678 | 1678 | 1678 | 2 |
| 400 | 20230803 | 121800 | 736681125 | 1678 | 1678 | 1678 | 1678 | 15 |
| 401 | 20230803 | 121700 | 736655955 | 1678 | 1676 | 1678 | 1676 | 777 |
| 402 | 20230803 | 121600 | 735353288 | 1678 | 1678 | 1678 | 1678 | 34 |
| 403 | 20230803 | 121500 | 735296236 | 1678 | 1680 | 1680 | 1678 | 12 |
| 404 | 20230803 | 121400 | 735276088 | 1680 | 1678 | 1680 | 1678 | 39 |
| 405 | 20230803 | 121300 | 735210638 | 1680 | 1680 | 1680 | 1680 | 51 |
| 406 | 20230803 | 121200 | 735124958 | 1678 | 1678 | 1678 | 1678 | 50 |
| 407 | 20230803 | 121100 | 735041058 | 1680 | 1680 | 1680 | 1680 | 2 |
| 408 | 20230803 | 121000 | 735037698 | 1680 | 1679 | 1680 | 1678 | 212 |
| 409 | 20230803 | 120900 | 734681948 | 1679 | 1680 | 1680 | 1679 | 16 |
| 410 | 20230803 | 120800 | 734655078 | 1679 | 1680 | 1680 | 1679 | 271 |
| 411 | 20230803 | 120700 | 734199829 | 1680 | 1680 | 1680 | 1680 | 1 |
| 412 | 20230803 | 120600 | 734198149 | 1679 | 1679 | 1679 | 1679 | 401 |
| 413 | 20230803 | 120500 | 733524870 | 1679 | 1677 | 1679 | 1676 | 271 |
| 414 | 20230803 | 120400 | 733070639 | 1679 | 1678 | 1679 | 1678 | 1097 |
| 415 | 20230803 | 120300 | 731229741 | 1679 | 1682 | 1683 | 1679 | 1002 |
| 416 | 20230803 | 120200 | 729544746 | 1683 | 1685 | 1685 | 1683 | 53 |
| 417 | 20230803 | 120100 | 729455541 | 1685 | 1685 | 1685 | 1685 | 213 |
| 418 | 20230803 | 120000 | 729096636 | 1685 | 1687 | 1687 | 1685 | 123 |
| 419 | 20230803 | 115900 | 728889369 | 1687 | 1678 | 1687 | 1678 | 2018 |
| 420 | 20230803 | 115800 | 725501097 | 1679 | 1671 | 1679 | 1671 | 9185 |
| 421 | 20230803 | 115700 | 710124936 | 1671 | 1672 | 1672 | 1671 | 330 |
| 422 | 20230803 | 115600 | 709573206 | 1672 | 1672 | 1672 | 1672 | 78 |
| 423 | 20230803 | 115500 | 709442790 | 1672 | 1670 | 1672 | 1670 | 2775 |
| 424 | 20230803 | 115400 | 704808165 | 1670 | 1670 | 1670 | 1670 | 1 |
| 425 | 20230803 | 115300 | 704806495 | 1666 | 1666 | 1666 | 1666 | 245 |
| 426 | 20230803 | 115200 | 704398325 | 1670 | 1670 | 1670 | 1665 | 136 |
| 427 | 20230803 | 115100 | 704171637 | 1667 | 1666 | 1667 | 1665 | 1793 |
| 428 | 20230803 | 115000 | 701183847 | 1666 | 1666 | 1667 | 1665 | 120 |
| 429 | 20230803 | 114900 | 700983927 | 1666 | 1666 | 1666 | 1666 | 27 |
| 430 | 20230803 | 114800 | 700938945 | 1670 | 1670 | 1670 | 1670 | 1 |
| 431 | 20230803 | 114700 | 700937275 | 1666 | 1670 | 1670 | 1666 | 702 |
| 432 | 20230803 | 114600 | 699764939 | 1671 | 1664 | 1671 | 1664 | 3925 |
| 433 | 20230803 | 114500 | 693233685 | 1665 | 1663 | 1665 | 1663 | 4399 |
| 434 | 20230803 | 114400 | 685911976 | 1663 | 1667 | 1667 | 1663 | 3419 |
| 435 | 20230803 | 114300 | 680219232 | 1667 | 1667 | 1667 | 1665 | 36 |
| 436 | 20230803 | 114200 | 680159272 | 1665 | 1665 | 1665 | 1665 | 26 |
| 437 | 20230803 | 114100 | 680115982 | 1667 | 1665 | 1667 | 1664 | 698 |
| 438 | 20230803 | 114000 | 678953810 | 1665 | 1665 | 1665 | 1665 | 35 |
| 439 | 20230803 | 113900 | 678895535 | 1664 | 1664 | 1664 | 1664 | 81 |
| 440 | 20230803 | 113800 | 678760751 | 1665 | 1664 | 1665 | 1664 | 48 |
| 441 | 20230803 | 113700 | 678680877 | 1666 | 1664 | 1666 | 1663 | 1267 |
| 442 | 20230803 | 113600 | 676572796 | 1666 | 1666 | 1666 | 1666 | 3 |
| 443 | 20230803 | 113500 | 676567798 | 1666 | 1666 | 1666 | 1663 | 22 |
| 444 | 20230803 | 113400 | 676531200 | 1663 | 1667 | 1667 | 1663 | 473 |
| 445 | 20230803 | 113300 | 675742981 | 1667 | 1668 | 1668 | 1663 | 53 |
| 446 | 20230803 | 113200 | 675654833 | 1663 | 1665 | 1665 | 1663 | 1403 |
| 447 | 20230803 | 113100 | 673320298 | 1668 | 1665 | 1668 | 1665 | 5 |
| 448 | 20230803 | 113000 | 673311970 | 1664 | 1667 | 1670 | 1664 | 8590 |
| 449 | 20230803 | 112900 | 659008364 | 1671 | 1671 | 1671 | 1671 | 1 |
| 450 | 20230803 | 112800 | 659006693 | 1667 | 1670 | 1670 | 1667 | 5620 |
| 451 | 20230803 | 112700 | 649634377 | 1670 | 1671 | 1671 | 1669 | 236 |
| 452 | 20230803 | 112600 | 649240269 | 1669 | 1672 | 1672 | 1669 | 1405 |
| 453 | 20230803 | 112500 | 646894182 | 1672 | 1670 | 1672 | 1670 | 83 |
| 454 | 20230803 | 112400 | 646755432 | 1671 | 1670 | 1671 | 1670 | 1726 |
| 455 | 20230803 | 112300 | 643872790 | 1672 | 1671 | 1672 | 1671 | 1080 |
| 456 | 20230803 | 112200 | 642067610 | 1671 | 1671 | 1671 | 1671 | 5 |
| 457 | 20230803 | 112100 | 642059255 | 1671 | 1671 | 1671 | 1671 | 0 |
| 458 | 20230803 | 112000 | 642059255 | 1671 | 1668 | 1671 | 1668 | 2724 |
| 459 | 20230803 | 111900 | 637509611 | 1668 | 1670 | 1670 | 1668 | 1023 |
| 460 | 20230803 | 111800 | 635801484 | 1670 | 1669 | 1670 | 1669 | 1002 |
| 461 | 20230803 | 111700 | 634129144 | 1670 | 1669 | 1670 | 1669 | 300 |
| 462 | 20230803 | 111600 | 633628344 | 1670 | 1670 | 1670 | 1670 | 160 |
| 463 | 20230803 | 111500 | 633361144 | 1670 | 1670 | 1670 | 1668 | 1460 |
| 464 | 20230803 | 111400 | 630924144 | 1668 | 1671 | 1671 | 1668 | 617 |
| 465 | 20230803 | 111300 | 629893726 | 1670 | 1672 | 1672 | 1670 | 3427 |
| 466 | 20230803 | 111200 | 624168109 | 1670 | 1670 | 1674 | 1669 | 305 |
| 467 | 20230803 | 111100 | 623658987 | 1670 | 1670 | 1670 | 1670 | 602 |
| 468 | 20230803 | 111000 | 622653647 | 1668 | 1668 | 1668 | 1668 | 855 |
| 469 | 20230803 | 110900 | 621227507 | 1667 | 1668 | 1670 | 1667 | 483 |
| 470 | 20230803 | 110800 | 620422300 | 1668 | 1671 | 1671 | 1668 | 611 |
| 471 | 20230803 | 110700 | 619402999 | 1671 | 1672 | 1672 | 1667 | 544 |
| 472 | 20230803 | 110600 | 618495932 | 1672 | 1671 | 1673 | 1667 | 2764 |
| 473 | 20230803 | 110500 | 613881037 | 1667 | 1667 | 1672 | 1667 | 880 |
| 474 | 20230803 | 110400 | 612414022 | 1672 | 1671 | 1672 | 1666 | 6013 |
| 475 | 20230803 | 110300 | 602390265 | 1669 | 1673 | 1673 | 1669 | 10734 |
| 476 | 20230803 | 110200 | 584464818 | 1673 | 1671 | 1673 | 1671 | 2717 |
| 477 | 20230803 | 110100 | 579923789 | 1672 | 1671 | 1672 | 1671 | 1548 |
| 478 | 20230803 | 110000 | 577336969 | 1671 | 1672 | 1673 | 1671 | 1403 |
| 479 | 20230803 | 105900 | 574991351 | 1672 | 1674 | 1674 | 1672 | 2811 |
| 480 | 20230803 | 105800 | 570289258 | 1672 | 1674 | 1674 | 1672 | 1424 |
| 481 | 20230803 | 105700 | 567907289 | 1674 | 1673 | 1674 | 1673 | 296 |
| 482 | 20230803 | 105600 | 567412054 | 1673 | 1674 | 1674 | 1673 | 2391 |
| 483 | 20230803 | 105500 | 563410817 | 1675 | 1675 | 1675 | 1675 | 1 |
| 484 | 20230803 | 105400 | 563409142 | 1674 | 1674 | 1674 | 1674 | 3992 |
| 485 | 20230803 | 105300 | 556726534 | 1674 | 1676 | 1676 | 1674 | 722 |
| 486 | 20230803 | 105200 | 555517098 | 1675 | 1676 | 1676 | 1674 | 3306 |
| 487 | 20230803 | 105100 | 549978139 | 1677 | 1678 | 1678 | 1676 | 379 |
| 488 | 20230803 | 105000 | 549342556 | 1677 | 1677 | 1677 | 1677 | 200 |
| 489 | 20230803 | 104900 | 549007156 | 1677 | 1678 | 1678 | 1677 | 16 |
| 490 | 20230803 | 104800 | 548980318 | 1678 | 1678 | 1678 | 1678 | 343 |
| 491 | 20230803 | 104700 | 548404764 | 1678 | 1678 | 1678 | 1678 | 665 |
| 492 | 20230803 | 104600 | 547288894 | 1678 | 1679 | 1679 | 1678 | 188 |
| 493 | 20230803 | 104500 | 546973380 | 1679 | 1678 | 1680 | 1678 | 1261 |
| 494 | 20230803 | 104400 | 544855031 | 1679 | 1682 | 1682 | 1679 | 2470 |
| 495 | 20230803 | 104300 | 540704755 | 1683 | 1682 | 1683 | 1682 | 99 |
| 496 | 20230803 | 104200 | 540538233 | 1682 | 1682 | 1682 | 1682 | 340 |
| 497 | 20230803 | 104100 | 539966353 | 1682 | 1682 | 1682 | 1682 | 1010 |
| 498 | 20230803 | 104000 | 538267533 | 1683 | 1681 | 1683 | 1680 | 1941 |
| 499 | 20230803 | 103900 | 535003740 | 1680 | 1678 | 1680 | 1678 | 933 |
| 500 | 20230803 | 103800 | 533438056 | 1678 | 1676 | 1678 | 1676 | 1018 |
| 501 | 20230803 | 103700 | 531730252 | 1678 | 1677 | 1679 | 1677 | 2490 |
| 502 | 20230803 | 103600 | 527552139 | 1677 | 1677 | 1677 | 1677 | 490 |
| 503 | 20230803 | 103500 | 526730409 | 1676 | 1675 | 1676 | 1675 | 1561 |
| 504 | 20230803 | 103400 | 524115502 | 1675 | 1678 | 1678 | 1675 | 12919 |
| 505 | 20230803 | 103300 | 502465910 | 1678 | 1679 | 1680 | 1678 | 551 |
| 506 | 20230803 | 103200 | 501541207 | 1679 | 1683 | 1683 | 1679 | 2277 |
| 507 | 20230803 | 103100 | 497714052 | 1682 | 1678 | 1682 | 1678 | 3389 |
| 508 | 20230803 | 103000 | 492024461 | 1678 | 1678 | 1679 | 1678 | 1799 |
| 509 | 20230803 | 102900 | 489005738 | 1676 | 1678 | 1680 | 1676 | 4298 |
| 510 | 20230803 | 102800 | 481792803 | 1677 | 1678 | 1678 | 1677 | 3005 |
| 511 | 20230803 | 102700 | 476753114 | 1678 | 1685 | 1687 | 1678 | 18048 |
| 512 | 20230803 | 102600 | 446391615 | 1685 | 1689 | 1690 | 1685 | 8034 |
| 513 | 20230803 | 102500 | 432842896 | 1694 | 1694 | 1694 | 1693 | 505 |
| 514 | 20230803 | 102400 | 431987596 | 1694 | 1694 | 1694 | 1687 | 1076 |
| 515 | 20230803 | 102300 | 430172251 | 1694 | 1691 | 1694 | 1686 | 13065 |
| 516 | 20230803 | 102200 | 408111265 | 1695 | 1694 | 1697 | 1691 | 4608 |
| 517 | 20230803 | 102100 | 400304766 | 1697 | 1697 | 1697 | 1697 | 0 |
| 518 | 20230803 | 102000 | 400304766 | 1697 | 1696 | 1697 | 1696 | 18 |
| 519 | 20230803 | 101900 | 400274222 | 1697 | 1696 | 1697 | 1696 | 336 |
| 520 | 20230803 | 101800 | 399704365 | 1696 | 1691 | 1696 | 1691 | 3430 |
| 521 | 20230803 | 101700 | 393902327 | 1692 | 1692 | 1692 | 1692 | 901 |
| 522 | 20230803 | 101600 | 392377835 | 1697 | 1697 | 1697 | 1697 | 8 |
| 523 | 20230803 | 101500 | 392364259 | 1697 | 1697 | 1697 | 1697 | 1 |
| 524 | 20230803 | 101400 | 392362562 | 1697 | 1697 | 1697 | 1691 | 1938 |
| 525 | 20230803 | 101300 | 389084192 | 1691 | 1692 | 1692 | 1691 | 748 |
| 526 | 20230803 | 101200 | 387818577 | 1692 | 1690 | 1692 | 1690 | 812 |
| 527 | 20230803 | 101100 | 386446295 | 1690 | 1688 | 1692 | 1688 | 4231 |
| 528 | 20230803 | 101000 | 379294043 | 1688 | 1689 | 1689 | 1688 | 2548 |
| 529 | 20230803 | 100900 | 374992462 | 1688 | 1689 | 1689 | 1688 | 1683 |
| 530 | 20230803 | 100800 | 372150799 | 1689 | 1689 | 1689 | 1689 | 2311 |
| 531 | 20230803 | 100700 | 368247520 | 1690 | 1692 | 1692 | 1690 | 1097 |
| 532 | 20230803 | 100600 | 366393588 | 1690 | 1692 | 1692 | 1690 | 2561 |
| 533 | 20230803 | 100500 | 362063848 | 1691 | 1693 | 1693 | 1691 | 175 |
| 534 | 20230803 | 100400 | 361767758 | 1692 | 1694 | 1694 | 1692 | 2149 |
| 535 | 20230803 | 100300 | 358130506 | 1695 | 1695 | 1695 | 1695 | 70 |
| 536 | 20230803 | 100200 | 358011856 | 1695 | 1697 | 1697 | 1694 | 859 |
| 537 | 20230803 | 100100 | 356556649 | 1696 | 1695 | 1696 | 1695 | 1085 |
| 538 | 20230803 | 100000 | 354717390 | 1694 | 1695 | 1695 | 1694 | 809 |
| 539 | 20230803 | 095900 | 353346935 | 1694 | 1696 | 1696 | 1694 | 2068 |
| 540 | 20230803 | 095800 | 349842041 | 1696 | 1698 | 1698 | 1695 | 4656 |
| 541 | 20230803 | 095700 | 341946193 | 1699 | 1699 | 1699 | 1699 | 102 |
| 542 | 20230803 | 095600 | 341772895 | 1700 | 1701 | 1701 | 1700 | 55 |
| 543 | 20230803 | 095500 | 341679345 | 1702 | 1702 | 1702 | 1702 | 86 |
| 544 | 20230803 | 095400 | 341532973 | 1702 | 1702 | 1702 | 1696 | 62 |
| 545 | 20230803 | 095300 | 341427809 | 1703 | 1695 | 1703 | 1695 | 25 |
| 546 | 20230803 | 095200 | 341385426 | 1703 | 1703 | 1703 | 1703 | 20 |
| 547 | 20230803 | 095100 | 341351366 | 1703 | 1704 | 1704 | 1703 | 153 |
| 548 | 20230803 | 095000 | 341090684 | 1705 | 1706 | 1706 | 1699 | 2056 |
| 549 | 20230803 | 094900 | 337596081 | 1706 | 1707 | 1707 | 1699 | 3253 |
| 550 | 20230803 | 094800 | 332066545 | 1707 | 1707 | 1707 | 1707 | 204 |
| 551 | 20230803 | 094700 | 331718317 | 1707 | 1702 | 1707 | 1700 | 504 |
| 552 | 20230803 | 094600 | 330861335 | 1707 | 1707 | 1707 | 1707 | 5 |
| 553 | 20230803 | 094500 | 330852800 | 1708 | 1708 | 1708 | 1708 | 0 |
| 554 | 20230803 | 094400 | 330852800 | 1708 | 1699 | 1708 | 1699 | 7593 |
| 555 | 20230803 | 094300 | 317935966 | 1699 | 1694 | 1699 | 1694 | 1826 |
| 556 | 20230803 | 094200 | 314842522 | 1695 | 1700 | 1700 | 1694 | 13239 |
| 557 | 20230803 | 094100 | 292366010 | 1701 | 1708 | 1708 | 1701 | 1746 |
| 558 | 20230803 | 094000 | 289394335 | 1708 | 1708 | 1708 | 1708 | 3 |
| 559 | 20230803 | 093900 | 289389211 | 1708 | 1708 | 1708 | 1708 | 102 |
| 560 | 20230803 | 093800 | 289214995 | 1708 | 1708 | 1708 | 1707 | 1109 |
| 561 | 20230803 | 093700 | 287321056 | 1708 | 1708 | 1708 | 1706 | 40 |
| 562 | 20230803 | 093600 | 287252776 | 1708 | 1708 | 1708 | 1708 | 543 |
| 563 | 20230803 | 093500 | 286325332 | 1709 | 1702 | 1709 | 1699 | 2865 |
| 564 | 20230803 | 093400 | 281442097 | 1702 | 1700 | 1702 | 1699 | 3706 |
| 565 | 20230803 | 093300 | 275140533 | 1700 | 1703 | 1703 | 1700 | 1090 |
| 566 | 20230803 | 093200 | 273286629 | 1704 | 1705 | 1705 | 1704 | 79 |
| 567 | 20230803 | 093100 | 273152011 | 1705 | 1706 | 1706 | 1705 | 521 |
| 568 | 20230803 | 093000 | 272263398 | 1706 | 1704 | 1708 | 1704 | 2205 |
| 569 | 20230803 | 092900 | 268503746 | 1704 | 1704 | 1704 | 1700 | 699 |
| 570 | 20230803 | 092800 | 267313342 | 1704 | 1703 | 1704 | 1698 | 23 |
| 571 | 20230803 | 092700 | 267274157 | 1697 | 1695 | 1698 | 1685 | 6291 |
| 572 | 20230803 | 092600 | 256630825 | 1705 | 1705 | 1705 | 1699 | 2817 |
| 573 | 20230803 | 092500 | 251843063 | 1701 | 1706 | 1706 | 1701 | 2394 |
| 574 | 20230803 | 092400 | 247763150 | 1706 | 1706 | 1706 | 1706 | 512 |
| 575 | 20230803 | 092300 | 246889678 | 1706 | 1706 | 1706 | 1705 | 121 |
| 576 | 20230803 | 092200 | 246683318 | 1706 | 1706 | 1706 | 1705 | 2051 |
| 577 | 20230803 | 092100 | 243186282 | 1705 | 1699 | 1709 | 1699 | 6102 |
| 578 | 20230803 | 092000 | 232810813 | 1699 | 1696 | 1699 | 1690 | 8674 |
| 579 | 20230803 | 091900 | 218105393 | 1699 | 1690 | 1699 | 1690 | 618 |
| 580 | 20230803 | 091800 | 217060856 | 1682 | 1682 | 1684 | 1682 | 3814 |
| 581 | 20230803 | 091700 | 210642709 | 1681 | 1682 | 1682 | 1681 | 2569 |
| 582 | 20230803 | 091600 | 206321754 | 1682 | 1690 | 1690 | 1678 | 9677 |
| 583 | 20230803 | 091500 | 190064795 | 1683 | 1690 | 1690 | 1683 | 1379 |
| 584 | 20230803 | 091400 | 187739727 | 1680 | 1685 | 1690 | 1680 | 2489 |
| 585 | 20230803 | 091300 | 183549638 | 1684 | 1680 | 1684 | 1678 | 7735 |
| 586 | 20230803 | 091200 | 170541534 | 1679 | 1680 | 1680 | 1678 | 2998 |
| 587 | 20230803 | 091100 | 165506999 | 1680 | 1682 | 1682 | 1678 | 9504 |
| 588 | 20230803 | 091000 | 149540297 | 1682 | 1678 | 1682 | 1675 | 2642 |
| 589 | 20230803 | 090900 | 145101250 | 1680 | 1684 | 1688 | 1675 | 10193 |
| 590 | 20230803 | 090800 | 127980481 | 1687 | 1690 | 1691 | 1683 | 7582 |
| 591 | 20230803 | 090700 | 115205759 | 1690 | 1684 | 1690 | 1681 | 2211 |
| 592 | 20230803 | 090600 | 111477321 | 1684 | 1690 | 1690 | 1675 | 8364 |
| 593 | 20230803 | 090500 | 97412296 | 1680 | 1683 | 1691 | 1674 | 12598 |
| 594 | 20230803 | 090400 | 76265326 | 1683 | 1701 | 1711 | 1683 | 11694 |
| 595 | 20230803 | 090300 | 56448608 | 1700 | 1709 | 1717 | 1700 | 12774 |
| 596 | 20230803 | 090200 | 34688533 | 1709 | 1717 | 1717 | 1709 | 285 |
| 597 | 20230803 | 090100 | 34199988 | 1718 | 1717 | 1718 | 1701 | 6347 |
| 598 | 20230803 | 090000 | 23368261 | 1715 | 1715 | 1718 | 1701 | 13131 |